Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.60 | 37.54 | 37.54 | 37.54 | 270,664 | +0.02(+0.06%) |
Dec 30, 2009 | 37.13 | 37.61 | 37.02 | 37.52 | 346,956 | +0.34(+0.91%) |
Dec 29, 2009 | 37.28 | 37.43 | 36.98 | 37.18 | 265,721 | -0.12(-0.32%) |
Dec 28, 2009 | 37.35 | 37.62 | 37.09 | 37.30 | 304,818 | -0.05(-0.13%) |
Dec 24, 2009 | 37.06 | 37.48 | 36.25 | 37.35 | 182,944 | +0.40(+1.09%) |
Dec 23, 2009 | 37.13 | 37.16 | 36.23 | 36.95 | 380,706 | -0.35(-0.93%) |
Dec 22, 2009 | 36.89 | 37.60 | 36.78 | 37.29 | 449,136 | +0.51(+1.39%) |
Dec 21, 2009 | 36.46 | 37.03 | 36.03 | 36.78 | 465,544 | +0.32(+0.88%) |
Dec 18, 2009 | 35.39 | 36.46 | 35.39 | 36.46 | 635,434 | +1.13(+3.21%) |
Dec 17, 2009 | 35.73 | 35.83 | 35.31 | 35.33 | 291,737 | -0.39(-1.10%) |
Dec 16, 2009 | 35.42 | 35.95 | 35.28 | 35.72 | 477,582 | +0.33(+0.94%) |
Dec 15, 2009 | 35.44 | 35.60 | 35.30 | 35.39 | 390,278 | -0.03(-0.09%) |
Dec 14, 2009 | 35.22 | 35.59 | 35.03 | 35.42 | 692,000 | +0.43(+1.24%) |
Dec 11, 2009 | 34.97 | 35.53 | 34.70 | 34.99 | 446,424 | -0.09(-0.25%) |
Dec 10, 2009 | 35.70 | 35.79 | 35.07 | 35.07 | 603,005 | -0.66(-1.85%) |
Dec 09, 2009 | 35.95 | 36.14 | 35.51 | 35.73 | 484,961 | -0.16(-0.44%) |
Dec 08, 2009 | 36.21 | 36.25 | 35.68 | 35.89 | 636,882 | -0.31(-0.87%) |
Dec 07, 2009 | 35.66 | 36.34 | 35.64 | 36.21 | 633,020 | +0.59(+1.66%) |
Dec 04, 2009 | 35.49 | 35.84 | 34.99 | 35.62 | 542,039 | +0.34(+0.96%) |
Dec 03, 2009 | 35.65 | 35.69 | 35.25 | 35.28 | 466,660 | -0.13(-0.36%) |
Dec 02, 2009 | 35.20 | 35.58 | 35.14 | 35.40 | 818,225 | +0.09(+0.24%) |
Dec 01, 2009 | 35.26 | 35.69 | 35.22 | 35.32 | 984,632 | +0.14(+0.40%) |
Nov 30, 2009 | 34.76 | 35.29 | 34.16 | 35.18 | 1,266,283 | +0.75(+2.17%) |
Nov 27, 2009 | 34.17 | 34.70 | 34.04 | 34.43 | 208,776 | -0.37(-1.06%) |
Nov 25, 2009 | 34.65 | 34.85 | 34.51 | 34.80 | 553,859 | +0.20(+0.59%) |
Nov 24, 2009 | 34.30 | 34.61 | 34.03 | 34.59 | 403,954 | +0.29(+0.85%) |
Nov 23, 2009 | 34.17 | 34.90 | 34.08 | 34.30 | 469,914 | +0.26(+0.76%) |
Nov 20, 2009 | 33.71 | 34.05 | 33.54 | 34.04 | 464,721 | +0.26(+0.77%) |
Nov 19, 2009 | 33.93 | 33.93 | 33.38 | 33.78 | 590,494 | -0.16(-0.46%) |
Nov 18, 2009 | 33.88 | 34.00 | 33.52 | 33.94 | 726,114 | +0.15(+0.44%) |
Nov 17, 2009 | 33.97 | 33.97 | 33.56 | 33.79 | 786,789 | -0.21(-0.62%) |
Nov 16, 2009 | 33.47 | 34.13 | 33.24 | 34.00 | 794,271 | +0.92(+2.78%) |
Nov 13, 2009 | 32.89 | 33.38 | 32.78 | 33.08 | 747,608 | +0.09(+0.29%) |
Nov 12, 2009 | 33.51 | 33.59 | 32.89 | 32.99 | 345,111 | -0.46(-1.36%) |
Nov 11, 2009 | 33.66 | 33.66 | 33.08 | 33.45 | 441,026 | +0.08(+0.24%) |
Nov 10, 2009 | 33.38 | 33.67 | 32.98 | 33.37 | 653,328 | -0.22(-0.66%) |
Nov 09, 2009 | 33.03 | 33.75 | 32.95 | 33.59 | 818,915 | +0.66(+2.01%) |
Nov 06, 2009 | 32.53 | 33.10 | 32.53 | 32.93 | 1,062,057 | +0.09(+0.29%) |
Nov 05, 2009 | 32.74 | 33.19 | 32.19 | 32.83 | 1,202,275 | -0.14(-0.43%) |
Nov 04, 2009 | 33.12 | 33.38 | 31.72 | 32.97 | 3,125,430 | -1.78(-5.12%) |
Nov 03, 2009 | 33.51 | 34.77 | 33.19 | 34.75 | 1,494,341 | +1.36(+4.08%) |
Nov 02, 2009 | 32.96 | 33.41 | 32.70 | 33.39 | 1,364,815 | +0.40(+1.22%) |
Oct 30, 2009 | 33.52 | 34.41 | 32.93 | 32.99 | 1,554,831 | +0.09(+0.27%) |
Oct 29, 2009 | 32.54 | 32.99 | 32.13 | 32.90 | 752,536 | +0.46(+1.43%) |
Oct 28, 2009 | 33.19 | 33.40 | 32.25 | 32.44 | 1,164,047 | -0.79(-2.39%) |
Oct 27, 2009 | 34.34 | 34.55 | 33.03 | 33.23 | 1,190,176 | -1.28(-3.71%) |
Oct 26, 2009 | 35.33 | 35.76 | 34.32 | 34.52 | 1,413,779 | -0.92(-2.60%) |
Oct 23, 2009 | 34.52 | 35.51 | 34.41 | 35.44 | 2,631,203 | +3.03(+9.34%) |
Oct 22, 2009 | 32.46 | 32.56 | 31.38 | 32.41 | 723,632 | -0.05(-0.15%) |
Oct 21, 2009 | 32.31 | 32.93 | 31.94 | 32.45 | 554,952 | +0.13(+0.41%) |
Oct 20, 2009 | 32.20 | 32.42 | 32.17 | 32.32 | 565,712 | -0.29(-0.89%) |
Oct 19, 2009 | 32.25 | 32.64 | 31.86 | 32.61 | 548,856 | +0.50(+1.54%) |
Oct 16, 2009 | 31.76 | 32.27 | 31.39 | 32.12 | 768,224 | +0.27(+0.84%) |
Oct 15, 2009 | 31.71 | 31.86 | 31.16 | 31.85 | 542,129 | +0.15(+0.47%) |
Oct 14, 2009 | 29.77 | 31.76 | 29.77 | 31.70 | 1,273,610 | +2.09(+7.07%) |
Oct 13, 2009 | 29.71 | 29.76 | 29.33 | 29.61 | 355,951 | -0.05(-0.19%) |
Oct 12, 2009 | 29.92 | 30.03 | 29.54 | 29.66 | 312,766 | +0.02(+0.05%) |
Oct 09, 2009 | 29.69 | 29.90 | 29.43 | 29.65 | 630,462 | +0.07(+0.24%) |
Oct 08, 2009 | 29.68 | 29.92 | 29.58 | 29.58 | 462,921 | +0.16(+0.53%) |
Oct 07, 2009 | 29.88 | 29.88 | 29.32 | 29.42 | 566,757 | -0.38(-1.27%) |
Oct 06, 2009 | 29.77 | 30.05 | 29.58 | 29.80 | 475,900 | +0.20(+0.69%) |
Oct 05, 2009 | 30.13 | 30.18 | 29.54 | 29.59 | 637,205 | -0.28(-0.92%) |
Oct 02, 2009 | 29.43 | 30.11 | 29.30 | 29.87 | 744,964 | +0.40(+1.36%) |